ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071320/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160656,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49550,-1650,5,-3.22,1481519450,29632,43.33,50200,50700,49550,66500,35900,51200,49997.28,2.19,0,4628,55200,53200,51700,49700,48200,52450,48950,579,15300,5000,36860,50,1,11578744,5737,2.88,0.27,12,0.26,17222.00,180371.00,60400,20241202,-17.96,34200,20240219,44.88,53700,-7.73,20250227,39250,26.24,20250103,60400,-17.96,20241202,35450,39.77,20240415,0.07,N,071320,5000,578 억,,253824,N,N,179,N,00,N
20250228,150659,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49750,-1450,5,-2.83,1372677300,27437,40.12,50200,50700,49550,66500,35900,51200,50030.15,2.19,0,4195,55200,53200,51700,49700,48200,52450,48950,579,15300,5000,36860,50,1,11578744,5760,2.89,0.28,12,0.24,17222.00,180371.00,60400,20241202,-17.63,34200,20240219,45.47,53700,-7.36,20250227,39250,26.75,20250103,60400,-17.63,20241202,35450,40.34,20240415,0.07,N,071320,5000,578 억,,253824,N,N,20,N,00,N
20250228,140701,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,-1200,5,-2.34,1065863300,21269,31.10,50200,50700,49600,66500,35900,51200,50113.47,2.19,0,2543,55200,53200,51700,49700,48200,52450,48950,579,15300,5000,36860,100,1,11578744,5789,2.90,0.28,12,0.18,17222.00,180371.00,60400,20241202,-17.22,34200,20240219,46.20,53700,-6.89,20250227,39250,27.39,20250103,60400,-17.22,20241202,35450,41.04,20240415,0.07,N,071320,5000,578 억,,253824,N,N,20,N,00,N
20250228,130658,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50100,-1100,5,-2.15,863041950,17232,25.20,50200,50700,49600,66500,35900,51200,50083.68,2.19,0,3921,55200,53200,51700,49700,48200,52450,48950,579,15300,5000,36860,100,1,11578744,5801,2.91,0.28,12,0.15,17222.00,180371.00,60400,20241202,-17.05,34200,20240219,46.49,53700,-6.70,20250227,39250,27.64,20250103,60400,-17.05,20241202,35450,41.33,20240415,0.07,N,071320,5000,578 억,,253824,N,N,20,N,00,N
20250228,120655,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50100,-1100,5,-2.15,777999150,15537,22.72,50200,50700,49600,66500,35900,51200,50073.96,2.19,0,3965,55200,53200,51700,49700,48200,52450,48950,579,15300,5000,36860,100,1,11578744,5801,2.91,0.28,12,0.13,17222.00,180371.00,60400,20241202,-17.05,34200,20240219,46.49,53700,-6.70,20250227,39250,27.64,20250103,60400,-17.05,20241202,35450,41.33,20240415,0.07,N,071320,5000,578 억,,253824,N,N,20,N,00,N
20250228,110657,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50300,-900,5,-1.76,687193150,13728,20.07,50200,50700,49600,66500,35900,51200,50057.78,2.19,0,3858,55200,53200,51700,49700,48200,52450,48950,579,15300,5000,36860,100,1,11578744,5824,2.92,0.28,12,0.12,17222.00,180371.00,60400,20241202,-16.72,34200,20240219,47.08,53700,-6.33,20250227,39250,28.15,20250103,60400,-16.72,20241202,35450,41.89,20240415,0.07,N,071320,5000,578 억,,253824,N,N,20,N,00,N
20250228,100655,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50300,-900,5,-1.76,464858200,9291,13.59,50200,50700,49600,66500,35900,51200,50033.17,2.19,0,2341,55200,53200,51700,49700,48200,52450,48950,579,15300,5000,36860,100,1,11578744,5824,2.92,0.28,12,0.08,17222.00,180371.00,60400,20241202,-16.72,34200,20240219,47.08,53700,-6.33,20250227,39250,28.15,20250103,60400,-16.72,20241202,35450,41.89,20240415,0.07,N,071320,5000,578 억,,253824,N,N,20,N,00,N
20250228,090658,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50400,-800,5,-1.56,51939600,1033,1.51,50200,50700,50200,66500,35900,51200,50280.35,2.19,0,-69,55200,53200,51700,49700,48200,52450,48950,579,15300,5000,36860,100,1,11578744,5836,2.93,0.28,12,0.01,17222.00,180371.00,60400,20241202,-16.56,34200,20240219,47.37,53700,-6.15,20250227,39250,28.41,20250103,60400,-16.56,20241202,35450,42.17,20240415,0.07,N,071320,5000,578 억,,253824,N,N,20,N,00,N
20250227,160651,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51200,-400,5,-0.78,3548937400,68210,74.27,51700,53700,50200,67000,36200,51600,52032.44,2.27,0,1843,56966,54282,50716,48032,44466,55625,49375,579,15400,5000,37150,100,1,11578744,5928,2.97,0.28,12,0.59,17222.00,180371.00,60400,20241202,-15.23,32700,20240216,56.57,53700,-4.66,20250227,39250,30.45,20250103,60400,-15.23,20241202,35450,44.43,20240415,0.10,N,071320,5000,578 억,,262599,N,N,20,N,00,N
20250227,150649,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50900,-700,5,-1.36,3455191600,66372,72.27,51700,53700,50200,67000,36200,51600,52057.97,2.27,0,1687,56966,54282,50716,48032,44466,55625,49375,579,15400,5000,37150,100,1,11578744,5894,2.96,0.28,12,0.57,17222.00,180371.00,60400,20241202,-15.73,32700,20240216,55.66,53700,-5.21,20250227,39250,29.68,20250103,60400,-15.73,20241202,35450,43.58,20240415,0.10,N,071320,5000,578 억,,262599,N,N,1299,N,00,N
20250227,140652,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,200,2,0.39,3056640400,58590,63.80,51700,53700,50200,67000,36200,51600,52170.00,2.27,0,-821,56966,54282,50716,48032,44466,55625,49375,579,15400,5000,37150,100,1,11578744,5998,3.01,0.29,12,0.51,17222.00,180371.00,60400,20241202,-14.24,32700,20240216,58.41,53700,-3.54,20250227,39250,31.97,20250103,60400,-14.24,20241202,35450,46.12,20240415,0.10,N,071320,5000,578 억,,262599,N,N,1299,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160656 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49550 -1650 5 -3.22 1481519450 29632 43.33 50200 50700 49550 66500 35900 51200 49997.28 2.19 0 4628 55200 53200 51700 49700 48200 52450 48950 579 15300 5000 36860 50 1 11578744 5737 2.88 0.27 12 0.26 17222.00 180371.00 60400 20241202 -17.96 34200 20240219 44.88 53700 -7.73 20250227 39250 26.24 20250103 60400 -17.96 20241202 35450 39.77 20240415 0.07 N 071320 5000 578 억 253824 N N 179 N 00 N
3 20250228 150659 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49750 -1450 5 -2.83 1372677300 27437 40.12 50200 50700 49550 66500 35900 51200 50030.15 2.19 0 4195 55200 53200 51700 49700 48200 52450 48950 579 15300 5000 36860 50 1 11578744 5760 2.89 0.28 12 0.24 17222.00 180371.00 60400 20241202 -17.63 34200 20240219 45.47 53700 -7.36 20250227 39250 26.75 20250103 60400 -17.63 20241202 35450 40.34 20240415 0.07 N 071320 5000 578 억 253824 N N 20 N 00 N
4 20250228 140701 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50000 -1200 5 -2.34 1065863300 21269 31.10 50200 50700 49600 66500 35900 51200 50113.47 2.19 0 2543 55200 53200 51700 49700 48200 52450 48950 579 15300 5000 36860 100 1 11578744 5789 2.90 0.28 12 0.18 17222.00 180371.00 60400 20241202 -17.22 34200 20240219 46.20 53700 -6.89 20250227 39250 27.39 20250103 60400 -17.22 20241202 35450 41.04 20240415 0.07 N 071320 5000 578 억 253824 N N 20 N 00 N
5 20250228 130658 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50100 -1100 5 -2.15 863041950 17232 25.20 50200 50700 49600 66500 35900 51200 50083.68 2.19 0 3921 55200 53200 51700 49700 48200 52450 48950 579 15300 5000 36860 100 1 11578744 5801 2.91 0.28 12 0.15 17222.00 180371.00 60400 20241202 -17.05 34200 20240219 46.49 53700 -6.70 20250227 39250 27.64 20250103 60400 -17.05 20241202 35450 41.33 20240415 0.07 N 071320 5000 578 억 253824 N N 20 N 00 N
6 20250228 120655 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50100 -1100 5 -2.15 777999150 15537 22.72 50200 50700 49600 66500 35900 51200 50073.96 2.19 0 3965 55200 53200 51700 49700 48200 52450 48950 579 15300 5000 36860 100 1 11578744 5801 2.91 0.28 12 0.13 17222.00 180371.00 60400 20241202 -17.05 34200 20240219 46.49 53700 -6.70 20250227 39250 27.64 20250103 60400 -17.05 20241202 35450 41.33 20240415 0.07 N 071320 5000 578 억 253824 N N 20 N 00 N
7 20250228 110657 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50300 -900 5 -1.76 687193150 13728 20.07 50200 50700 49600 66500 35900 51200 50057.78 2.19 0 3858 55200 53200 51700 49700 48200 52450 48950 579 15300 5000 36860 100 1 11578744 5824 2.92 0.28 12 0.12 17222.00 180371.00 60400 20241202 -16.72 34200 20240219 47.08 53700 -6.33 20250227 39250 28.15 20250103 60400 -16.72 20241202 35450 41.89 20240415 0.07 N 071320 5000 578 억 253824 N N 20 N 00 N
8 20250228 100655 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50300 -900 5 -1.76 464858200 9291 13.59 50200 50700 49600 66500 35900 51200 50033.17 2.19 0 2341 55200 53200 51700 49700 48200 52450 48950 579 15300 5000 36860 100 1 11578744 5824 2.92 0.28 12 0.08 17222.00 180371.00 60400 20241202 -16.72 34200 20240219 47.08 53700 -6.33 20250227 39250 28.15 20250103 60400 -16.72 20241202 35450 41.89 20240415 0.07 N 071320 5000 578 억 253824 N N 20 N 00 N
9 20250228 090658 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50400 -800 5 -1.56 51939600 1033 1.51 50200 50700 50200 66500 35900 51200 50280.35 2.19 0 -69 55200 53200 51700 49700 48200 52450 48950 579 15300 5000 36860 100 1 11578744 5836 2.93 0.28 12 0.01 17222.00 180371.00 60400 20241202 -16.56 34200 20240219 47.37 53700 -6.15 20250227 39250 28.41 20250103 60400 -16.56 20241202 35450 42.17 20240415 0.07 N 071320 5000 578 억 253824 N N 20 N 00 N
10 20250227 160651 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51200 -400 5 -0.78 3548937400 68210 74.27 51700 53700 50200 67000 36200 51600 52032.44 2.27 0 1843 56966 54282 50716 48032 44466 55625 49375 579 15400 5000 37150 100 1 11578744 5928 2.97 0.28 12 0.59 17222.00 180371.00 60400 20241202 -15.23 32700 20240216 56.57 53700 -4.66 20250227 39250 30.45 20250103 60400 -15.23 20241202 35450 44.43 20240415 0.10 N 071320 5000 578 억 262599 N N 20 N 00 N
11 20250227 150649 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50900 -700 5 -1.36 3455191600 66372 72.27 51700 53700 50200 67000 36200 51600 52057.97 2.27 0 1687 56966 54282 50716 48032 44466 55625 49375 579 15400 5000 37150 100 1 11578744 5894 2.96 0.28 12 0.57 17222.00 180371.00 60400 20241202 -15.73 32700 20240216 55.66 53700 -5.21 20250227 39250 29.68 20250103 60400 -15.73 20241202 35450 43.58 20240415 0.10 N 071320 5000 578 억 262599 N N 1299 N 00 N
12 20250227 140652 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51800 200 2 0.39 3056640400 58590 63.80 51700 53700 50200 67000 36200 51600 52170.00 2.27 0 -821 56966 54282 50716 48032 44466 55625 49375 579 15400 5000 37150 100 1 11578744 5998 3.01 0.29 12 0.51 17222.00 180371.00 60400 20241202 -14.24 32700 20240216 58.41 53700 -3.54 20250227 39250 31.97 20250103 60400 -14.24 20241202 35450 46.12 20240415 0.10 N 071320 5000 578 억 262599 N N 1299 N 00 N